ジャパンリアルエステイト投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 674,000 | 680,000 | 669,000 | 675,000 | +1,000 | +0.1% | 1,298 |
| 2011/11/02 | 678,000 | 682,000 | 672,000 | 674,000 | -6,000 | -0.9% | 893 |
| 2011/11/01 | 670,000 | 681,000 | 668,000 | 680,000 | +9,000 | +1.3% | 947 |
| 2011/10/31 | 688,000 | 690,000 | 671,000 | 671,000 | -20,000 | -2.9% | 2,067 |
| 2011/10/28 | 680,000 | 691,000 | 669,000 | 691,000 | +16,000 | +2.4% | 1,941 |
| 2011/10/27 | 674,000 | 681,000 | 669,000 | 675,000 | +4,000 | +0.6% | 886 |
| 2011/10/26 | 671,000 | 675,000 | 669,000 | 671,000 | -2,000 | -0.3% | 776 |
| 2011/10/25 | 671,000 | 677,000 | 671,000 | 673,000 | +3,000 | +0.4% | 543 |
| 2011/10/24 | 670,000 | 679,000 | 669,000 | 670,000 | -6,000 | -0.9% | 463 |
| 2011/10/21 | 664,000 | 677,000 | 662,000 | 676,000 | +7,000 | +1% | 863 |
| 2011/10/20 | 678,000 | 678,000 | 664,000 | 669,000 | -12,000 | -1.8% | 1,020 |
| 2011/10/19 | 680,000 | 684,000 | 671,000 | 681,000 | +1,000 | +0.1% | 1,096 |
| 2011/10/18 | 686,000 | 689,000 | 676,000 | 680,000 | -7,000 | -1% | 1,129 |
| 2011/10/17 | 695,000 | 698,000 | 686,000 | 687,000 | -8,000 | -1.2% | 729 |
| 2011/10/14 | 697,000 | 701,000 | 694,000 | 695,000 | -2,000 | -0.3% | 580 |
| 2011/10/13 | 689,000 | 706,000 | 686,000 | 697,000 | +14,000 | +2% | 2,343 |
| 2011/10/12 | 685,000 | 693,000 | 682,000 | 683,000 | -3,000 | -0.4% | 1,417 |
| 2011/10/11 | 694,000 | 695,000 | 683,000 | 686,000 | -4,000 | -0.6% | 2,119 |
| 2011/10/07 | 708,000 | 712,000 | 688,000 | 690,000 | -16,000 | -2.3% | 1,523 |
| 2011/10/06 | 709,000 | 714,000 | 697,000 | 706,000 | -5,000 | -0.7% | 1,015 |
| 2011/10/05 | 739,000 | 739,000 | 700,000 | 711,000 | -31,000 | -4.2% | 3,058 |
| 2011/10/04 | 767,000 | 767,000 | 734,000 | 742,000 | -27,000 | -3.5% | 3,108 |
| 2011/10/03 | 757,000 | 770,000 | 750,000 | 769,000 | +15,000 | +2% | 1,602 |
| 2011/09/30 | 746,000 | 762,000 | 744,000 | 754,000 | +10,000 | +1.3% | 2,708 |
| 2011/09/29 | 733,000 | 747,000 | 724,000 | 744,000 | +6,000 | +0.8% | 1,812 |
| 2011/09/28 | 740,000 | 743,000 | 734,000 | 738,000 | -19,000 | -2.5% | 1,245 |
| 2011/09/27 | 762,000 | 762,000 | 753,000 | 757,000 | -6,000 | -0.8% | 1,138 |
| 2011/09/26 | 759,000 | 766,000 | 757,000 | 763,000 | +5,000 | +0.7% | 1,282 |
| 2011/09/22 | 756,000 | 764,000 | 755,000 | 758,000 | -4,000 | -0.5% | 1,280 |
| 2011/09/21 | 753,000 | 765,000 | 753,000 | 762,000 | +6,000 | +0.8% | 924 |
| 2011/09/20 | 768,000 | 768,000 | 743,000 | 756,000 | -15,000 | -1.9% | 2,957 |
| 2011/09/16 | 781,000 | 782,000 | 770,000 | 771,000 | -10,000 | -1.3% | 1,837 |
| 2011/09/15 | 780,000 | 785,000 | 774,000 | 781,000 | +8,000 | +1% | 2,072 |
| 2011/09/14 | 783,000 | 789,000 | 773,000 | 773,000 | -17,000 | -2.2% | 1,823 |
| 2011/09/13 | 791,000 | 795,000 | 782,000 | 790,000 | -3,000 | -0.4% | 1,168 |
| 2011/09/12 | 776,000 | 797,000 | 775,000 | 793,000 | +13,000 | +1.7% | 1,848 |
| 2011/09/09 | 766,000 | 783,000 | 766,000 | 780,000 | +6,000 | +0.8% | 1,641 |
| 2011/09/08 | 774,000 | 774,000 | 768,000 | 774,000 | +4,000 | +0.5% | 725 |
| 2011/09/07 | 771,000 | 771,000 | 767,000 | 770,000 | -1,000 | -0.1% | 1,128 |
| 2011/09/06 | 775,000 | 784,000 | 771,000 | 771,000 | -9,000 | -1.2% | 966 |
| 2011/09/05 | 775,000 | 781,000 | 774,000 | 780,000 | +4,000 | +0.5% | 600 |
| 2011/09/02 | 782,000 | 782,000 | 776,000 | 776,000 | -7,000 | -0.9% | 487 |
| 2011/09/01 | 773,000 | 783,000 | 771,000 | 783,000 | +11,000 | +1.4% | 893 |
| 2011/08/31 | 775,000 | 783,000 | 771,000 | 772,000 | -2,000 | -0.3% | 928 |
| 2011/08/30 | 784,000 | 785,000 | 773,000 | 774,000 | -9,000 | -1.1% | 845 |
| 2011/08/29 | 779,000 | 785,000 | 772,000 | 783,000 | +6,000 | +0.8% | 492 |
| 2011/08/26 | 773,000 | 777,000 | 769,000 | 777,000 | +1,000 | +0.1% | 492 |
| 2011/08/25 | 774,000 | 782,000 | 773,000 | 776,000 | -3,000 | -0.4% | 942 |
| 2011/08/24 | 777,000 | 784,000 | 773,000 | 779,000 | ±0 | ±0% | 652 |
| 2011/08/23 | 778,000 | 786,000 | 773,000 | 779,000 | +2,000 | +0.3% | 1,040 |
3301～
3350
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＪＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
